Ngan Son JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	6,000.00	6,000.00	5,900.00	5,900.00	4,436.21	2,000
2023-01-17	6,000.00	6,000.00	6,000.00	6,000.00	4,511.40	100
2023-01-13	5,800.00	5,900.00	5,800.00	5,900.00	4,436.21	1,800
2023-01-11	6,300.00	6,300.00	6,300.00	6,300.00	4,736.97	100
2023-01-10	6,100.00	6,100.00	6,100.00	6,100.00	4,586.59	100
2023-01-09	6,000.00	6,000.00	6,000.00	6,000.00	4,511.40	300
2023-01-03	6,000.00	6,000.00	6,000.00	6,000.00	4,511.40	200
2022-12-27	6,000.00	6,000.00	6,000.00	6,000.00	4,511.40	2,000
2022-12-26	6,000.00	6,000.00	6,000.00	6,000.00	4,511.40	3,300
2022-12-23	6,000.00	6,000.00	6,000.00	6,000.00	4,511.40	2,000
2022-12-22	6,000.00	6,000.00	6,000.00	6,000.00	4,511.40	3,000
2022-12-21	6,000.00	6,000.00	6,000.00	6,000.00	4,511.40	3,000
2022-12-20	6,000.00	6,000.00	6,000.00	6,000.00	4,511.40	100
2022-12-16	6,000.00	6,000.00	6,000.00	6,000.00	4,511.40	1,000
2022-12-15	6,000.00	6,000.00	6,000.00	6,000.00	4,511.40	400
2022-12-14	6,500.00	6,500.00	6,500.00	6,500.00	4,887.35	100
2022-12-13	6,300.00	6,300.00	6,300.00	6,300.00	4,736.97	127
2022-12-02	6,500.00	6,500.00	6,500.00	6,500.00	4,887.35	1,000
2022-12-01	6,000.00	6,500.00	6,000.00	6,500.00	4,887.35	500
2022-11-30	6,000.00	6,500.00	6,000.00	6,500.00	4,887.35	200
2022-11-28	6,300.00	6,500.00	6,300.00	6,500.00	4,887.35	5,000
2022-11-22	6,200.00	6,200.00	6,200.00	6,200.00	4,661.78	2,500
2022-11-21	6,100.00	6,300.00	6,000.00	6,300.00	4,736.97	2,200
2022-11-17	6,300.00	6,300.00	6,300.00	6,300.00	4,736.97	2,000
2022-11-16	6,000.00	6,300.00	6,000.00	6,300.00	4,736.97	5,800
2022-11-15	6,600.00	6,600.00	6,000.00	6,000.00	4,511.40	4,800
2022-11-14	6,100.00	6,600.00	6,000.00	6,600.00	4,962.54	17,000
2022-11-11	6,600.00	6,600.00	6,600.00	6,600.00	4,962.54	200
2022-11-08	6,600.00	6,600.00	6,600.00	6,600.00	4,962.54	6,100
2022-11-02	6,600.00	6,600.00	6,600.00	6,600.00	4,962.54	1,600
2022-11-01	6,600.00	6,600.00	6,600.00	6,600.00	4,962.54	500
2022-10-31	6,800.00	6,800.00	6,600.00	6,600.00	4,962.54	200
2022-10-28	6,800.00	6,800.00	6,600.00	6,800.00	5,112.92	5,000
2022-10-27	6,500.00	6,800.00	6,300.00	6,800.00	5,112.92	10,200
2022-10-26	6,700.00	6,800.00	6,400.00	6,800.00	5,112.92	8,400
2022-10-25	6,800.00	6,800.00	6,800.00	6,800.00	5,112.92	1,000
2022-10-24	6,200.00	6,900.00	6,200.00	6,800.00	5,112.92	14,000
2022-10-21	6,800.00	6,800.00	6,300.00	6,700.00	5,037.73	14,300
2022-10-19	6,600.00	6,600.00	6,600.00	6,600.00	4,962.54	5,400
2022-10-18	7,000.00	7,000.00	6,700.00	6,800.00	5,112.92	12,900
2022-10-17	7,000.00	7,000.00	6,800.00	7,000.00	5,263.30	5,200
2022-10-14	7,300.00	7,300.00	7,100.00	7,100.00	5,338.49	5,002
2022-10-13	6,800.00	7,100.00	6,800.00	7,100.00	5,338.49	24,700
2022-10-12	6,500.00	6,800.00	6,500.00	6,800.00	4,887.35	1,502
2022-10-11	6,700.00	6,800.00	6,700.00	6,800.00	4,887.35	14,200
2022-10-10	6,800.00	6,800.00	6,800.00	6,800.00	4,887.35	600
2022-10-07	6,600.00	6,900.00	6,600.00	6,900.00	4,959.22	9,801
2022-10-06	6,800.00	6,800.00	6,800.00	6,800.00	4,887.35	600
2022-10-05	6,900.00	7,200.00	6,700.00	7,200.00	5,174.84	6,800
2022-10-04	6,700.00	6,900.00	6,700.00	6,900.00	4,959.22	8,200
2022-10-03	6,900.00	6,900.00	6,300.00	6,800.00	4,887.35	5,000
2022-09-30	6,400.00	6,800.00	6,400.00	6,800.00	4,887.35	22,100
2022-09-29	6,600.00	6,900.00	6,500.00	6,900.00	4,959.22	3,417
2022-09-28	6,500.00	6,500.00	6,500.00	6,500.00	4,671.73	8,410
2022-09-27	6,800.00	6,800.00	6,700.00	6,700.00	4,815.48	13,000
2022-09-26	6,700.00	6,800.00	6,700.00	6,800.00	4,887.35	15,300
2022-09-23	6,800.00	6,800.00	6,800.00	6,800.00	4,887.35	200
2022-09-22	6,500.00	6,900.00	6,500.00	6,900.00	4,959.22	10,200
2022-09-21	6,900.00	6,900.00	6,600.00	6,900.00	4,959.22	1,500
2022-09-20	6,900.00	6,900.00	6,800.00	6,900.00	4,959.22	10,923

← NewerPage 12 of 16 · 941 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	1,300.0000 VND
2025-09-15	1,050.0000 VND
2024-09-13	650.0000 VND
2023-09-20	320.0000 VND
2022-10-13	300.0000 VND
2020-10-01	900.0000 VND
2019-09-19	900.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.